Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 11.06 | 11.12 | 10.82 | 11.01 | 44,732 | -0.03(-0.27%) |
Dec 30, 2021 | 10.87 | 11.29 | 10.87 | 11.04 | 55,535 | +0.10(+0.91%) |
Dec 29, 2021 | 11.17 | 11.17 | 10.90 | 10.94 | 37,314 | -0.23(-2.06%) |
Dec 28, 2021 | 11.07 | 11.44 | 11.07 | 11.17 | 49,693 | +0.01(+0.09%) |
Dec 27, 2021 | 11.15 | 11.30 | 11.03 | 11.16 | 32,692 | -0.08(-0.71%) |
Dec 23, 2021 | 10.67 | 11.30 | 10.45 | 11.24 | 78,372 | +0.62(+5.84%) |
Dec 22, 2021 | 10.58 | 10.80 | 10.52 | 10.62 | 67,720 | +0.00(+0.00%) |
Dec 21, 2021 | 10.15 | 10.67 | 10.15 | 10.62 | 43,351 | +0.57(+5.67%) |
Dec 20, 2021 | 10.44 | 10.46 | 9.710 | 10.05 | 143,077 | -0.63(-5.90%) |
Dec 17, 2021 | 10.24 | 10.83 | 10.01 | 10.68 | 457,409 | +0.43(+4.20%) |
Dec 16, 2021 | 10.74 | 10.82 | 10.20 | 10.25 | 111,371 | -0.45(-4.21%) |
Dec 15, 2021 | 10.33 | 10.73 | 10.16 | 10.70 | 111,517 | +0.33(+3.18%) |
Dec 14, 2021 | 10.37 | 10.74 | 10.30 | 10.37 | 105,795 | +0.07(+0.68%) |
Dec 13, 2021 | 9.610 | 10.33 | 9.590 | 10.30 | 145,848 | +0.61(+6.30%) |
Dec 10, 2021 | 9.860 | 9.940 | 9.585 | 9.690 | 75,700 | -0.17(-1.72%) |
Dec 09, 2021 | 10.01 | 10.12 | 9.830 | 9.860 | 62,218 | -0.28(-2.76%) |
Dec 08, 2021 | 9.880 | 10.39 | 9.880 | 10.14 | 62,821 | +0.18(+1.81%) |
Dec 07, 2021 | 10.18 | 10.27 | 9.805 | 9.960 | 129,835 | -0.12(-1.19%) |
Dec 06, 2021 | 9.330 | 10.22 | 9.270 | 10.08 | 225,466 | +0.90(+9.80%) |
Dec 03, 2021 | 9.550 | 9.550 | 9.041 | 9.180 | 132,249 | -0.41(-4.28%) |
Dec 02, 2021 | 9.420 | 9.740 | 9.285 | 9.590 | 62,360 | +0.26(+2.79%) |
Dec 01, 2021 | 9.530 | 9.675 | 9.301 | 9.330 | 99,288 | +0.00(+0.00%) |
Nov 30, 2021 | 9.420 | 9.450 | 9.250 | 9.330 | 157,741 | -0.13(-1.37%) |
Nov 29, 2021 | 9.510 | 9.648 | 9.270 | 9.460 | 94,189 | +0.07(+0.75%) |
Nov 26, 2021 | 9.350 | 9.655 | 8.950 | 9.390 | 78,731 | -0.28(-2.90%) |
Nov 24, 2021 | 9.780 | 9.925 | 9.660 | 9.670 | 43,211 | -0.20(-2.03%) |
Nov 23, 2021 | 9.980 | 10.13 | 9.830 | 9.870 | 45,106 | -0.19(-1.89%) |
Nov 22, 2021 | 10.23 | 10.38 | 9.900 | 10.06 | 82,048 | -0.10(-0.98%) |
Nov 19, 2021 | 10.24 | 10.30 | 10.13 | 10.16 | 44,326 | -0.19(-1.84%) |
Nov 18, 2021 | 10.78 | 10.39 | 10.28 | 10.35 | 72,971 | -0.34(-3.18%) |
Nov 17, 2021 | 10.64 | 10.98 | 10.54 | 10.69 | 70,719 | -0.04(-0.37%) |
Nov 16, 2021 | 11.27 | 11.27 | 10.71 | 10.73 | 92,014 | -0.63(-5.55%) |
Nov 15, 2021 | 10.81 | 11.36 | 10.81 | 11.36 | 77,309 | +0.45(+4.12%) |
Nov 12, 2021 | 11.43 | 11.43 | 10.41 | 10.91 | 153,548 | -0.87(-7.39%) |
Nov 11, 2021 | 12.04 | 12.04 | 11.71 | 11.78 | 52,349 | -0.15(-1.26%) |
Nov 10, 2021 | 12.01 | 11.93 | 40,074 | -0.06(-0.50%) | ||
Nov 09, 2021 | 11.81 | 12.07 | 11.50 | 11.99 | 38,900 | +0.12(+1.01%) |
Nov 08, 2021 | 12.15 | 12.17 | 11.72 | 11.87 | 49,831 | -0.28(-2.30%) |
Nov 05, 2021 | 11.57 | 12.19 | 11.54 | 12.15 | 67,087 | +0.70(+6.11%) |
Nov 04, 2021 | 11.16 | 11.57 | 11.16 | 11.45 | 47,273 | +0.21(+1.87%) |
Nov 03, 2021 | 10.72 | 11.44 | 10.54 | 11.24 | 52,483 | +0.46(+4.27%) |
Nov 02, 2021 | 10.97 | 11.00 | 10.60 | 10.78 | 71,498 | -0.12(-1.10%) |
Nov 01, 2021 | 10.52 | 11.02 | 10.54 | 10.90 | 42,357 | +0.36(+3.42%) |
Oct 29, 2021 | 10.46 | 10.61 | 10.28 | 10.54 | 55,101 | +0.05(+0.48%) |
Oct 28, 2021 | 10.54 | 10.58 | 10.38 | 10.49 | 32,398 | -0.05(-0.47%) |
Oct 27, 2021 | 10.77 | 10.78 | 10.50 | 10.54 | 33,448 | -0.23(-2.14%) |
Oct 26, 2021 | 11.00 | 10.74 | 10.77 | 45,969 | -0.20(-1.82%) | |
Oct 25, 2021 | 10.90 | 10.97 | 10.80 | 10.97 | 47,841 | +0.07(+0.64%) |
Oct 22, 2021 | 10.88 | 10.91 | 10.76 | 10.90 | 45,403 | -0.03(-0.27%) |
Oct 21, 2021 | 10.91 | 11.08 | 10.83 | 10.93 | 41,074 | -0.03(-0.27%) |
Oct 20, 2021 | 10.91 | 11.07 | 10.69 | 10.96 | 45,281 | +0.00(+0.00%) |
Oct 19, 2021 | 11.06 | 11.08 | 10.91 | 10.96 | 29,922 | -0.11(-0.99%) |
Oct 18, 2021 | 11.06 | 11.09 | 10.96 | 11.07 | 33,839 | +0.00(+0.00%) |
Oct 15, 2021 | 11.34 | 11.34 | 11.03 | 11.07 | 61,807 | -0.11(-0.98%) |
Oct 14, 2021 | 10.97 | 11.23 | 10.92 | 11.18 | 42,322 | +0.29(+2.66%) |
Oct 13, 2021 | 11.05 | 11.05 | 10.79 | 10.89 | 37,275 | -0.19(-1.71%) |
Oct 12, 2021 | 10.98 | 11.09 | 10.89 | 11.08 | 39,956 | +0.12(+1.09%) |
Oct 11, 2021 | 10.99 | 11.12 | 10.86 | 10.96 | 47,480 | -0.04(-0.36%) |
Oct 08, 2021 | 11.24 | 11.24 | 10.96 | 11.00 | 38,925 | -0.28(-2.48%) |
Oct 07, 2021 | 11.30 | 11.36 | 11.14 | 11.28 | 41,588 | +0.21(+1.90%) |
Oct 06, 2021 | 10.96 | 11.16 | 10.75 | 11.07 | 57,449 | +0.02(+0.18%) |
Oct 05, 2021 | 11.27 | 11.30 | 10.96 | 11.05 | 78,431 | -0.19(-1.69%) |
Oct 04, 2021 | 11.40 | 11.50 | 11.16 | 11.24 | 43,540 | -0.14(-1.23%) |